Alerion Clean Power S.p.A. (BIT:ARN)
Italy
· Delayed Price · Currency is EUR 18.30
-0.10 (-0.54%)
At close: Dec 5, 2025
Alerion Clean Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.60 | 18.60 | 18.30 | 18.30 | 18.30 | -0.54% | 4,330 |
| Dec 4, 2025 | 18.60 | 18.60 | 18.30 | 18.40 | 18.40 | -0.76% | 5,959 |
| Dec 3, 2025 | 18.70 | 19.10 | 18.48 | 18.54 | 18.54 | -1.07% | 16,841 |
| Dec 2, 2025 | 18.80 | 18.98 | 18.70 | 18.74 | 18.74 | -0.53% | 3,287 |
| Dec 1, 2025 | 18.92 | 18.94 | 18.60 | 18.84 | 18.84 | -0.63% | 3,100 |
| Nov 28, 2025 | 18.88 | 19.06 | 18.84 | 18.96 | 18.96 | 0.32% | 8,409 |
| Nov 27, 2025 | 19.08 | 19.20 | 18.90 | 18.90 | 18.90 | -1.25% | 3,606 |
| Nov 26, 2025 | 19.28 | 19.68 | 18.84 | 19.14 | 19.14 | 0.21% | 9,471 |
| Nov 25, 2025 | 18.92 | 19.14 | 18.60 | 19.10 | 19.10 | 1.27% | 8,516 |
| Nov 24, 2025 | 18.90 | 18.92 | 18.50 | 18.86 | 18.86 | -0.21% | 2,547 |
| Nov 21, 2025 | 19.08 | 19.08 | 18.64 | 18.90 | 18.90 | -1.46% | 10,242 |
| Nov 20, 2025 | 18.96 | 19.34 | 18.96 | 19.18 | 19.18 | 3.56% | 21,013 |
| Nov 19, 2025 | 18.14 | 18.96 | 18.14 | 18.52 | 18.52 | 2.09% | 11,033 |
| Nov 18, 2025 | 18.90 | 18.90 | 18.02 | 18.14 | 18.14 | -3.41% | 18,241 |
| Nov 17, 2025 | 18.56 | 18.98 | 18.40 | 18.78 | 18.78 | 0.64% | 11,460 |
| Nov 14, 2025 | 19.34 | 19.34 | 18.30 | 18.66 | 18.66 | -1.37% | 16,836 |
| Nov 13, 2025 | 19.36 | 19.36 | 18.64 | 18.92 | 18.92 | 1.07% | 18,928 |
| Nov 12, 2025 | 19.00 | 19.38 | 18.70 | 18.72 | 18.72 | 0.43% | 36,615 |
| Nov 11, 2025 | 18.90 | 19.18 | 18.56 | 18.64 | 18.64 | -1.89% | 20,206 |
| Nov 10, 2025 | 19.36 | 20.00 | 19.00 | 19.00 | 19.00 | -1.55% | 20,376 |
| Nov 7, 2025 | 19.50 | 19.76 | 19.22 | 19.30 | 19.30 | -1.03% | 11,495 |
| Nov 6, 2025 | 19.90 | 19.92 | 19.50 | 19.50 | 19.50 | -1.61% | 14,402 |
| Nov 5, 2025 | 20.20 | 21.40 | 19.74 | 19.82 | 19.82 | -2.12% | 24,780 |
| Nov 4, 2025 | 20.10 | 20.25 | 19.70 | 20.25 | 20.25 | 0.75% | 11,358 |
| Nov 3, 2025 | 20.60 | 20.60 | 19.70 | 20.10 | 20.10 | -2.19% | 28,264 |
| Oct 31, 2025 | 21.40 | 21.40 | 20.40 | 20.55 | 20.55 | -2.38% | 29,934 |
| Oct 30, 2025 | 21.30 | 21.50 | 20.95 | 21.05 | 21.05 | 0.24% | 33,832 |
| Oct 29, 2025 | 20.70 | 21.25 | 20.30 | 21.00 | 21.00 | 1.69% | 33,326 |
| Oct 28, 2025 | 20.05 | 21.20 | 20.05 | 20.65 | 20.65 | 2.99% | 29,568 |
| Oct 27, 2025 | 20.50 | 20.55 | 20.05 | 20.05 | 20.05 | -1.72% | 11,783 |
| Oct 24, 2025 | 20.15 | 20.45 | 20.00 | 20.40 | 20.40 | 0.99% | 14,978 |
| Oct 23, 2025 | 19.86 | 20.70 | 19.78 | 20.20 | 20.20 | 0.75% | 49,076 |
| Oct 22, 2025 | 19.28 | 20.05 | 19.20 | 20.05 | 20.05 | 3.78% | 40,852 |
| Oct 21, 2025 | 19.72 | 19.76 | 19.32 | 19.32 | 19.32 | -1.43% | 11,215 |
| Oct 20, 2025 | 19.10 | 19.76 | 19.10 | 19.60 | 19.60 | 2.62% | 17,630 |
| Oct 17, 2025 | 19.40 | 19.40 | 18.90 | 19.10 | 19.10 | -2.35% | 16,773 |
| Oct 16, 2025 | 19.34 | 19.56 | 19.06 | 19.56 | 19.56 | 1.56% | 17,439 |
| Oct 15, 2025 | 19.00 | 19.46 | 19.00 | 19.26 | 19.26 | -0.21% | 9,468 |
| Oct 14, 2025 | 19.26 | 19.44 | 18.74 | 19.30 | 19.30 | -0.72% | 12,202 |
| Oct 13, 2025 | 19.02 | 19.68 | 19.00 | 19.44 | 19.44 | 2.21% | 17,149 |
| Oct 10, 2025 | 20.05 | 20.05 | 19.02 | 19.02 | 19.02 | -4.13% | 13,479 |
| Oct 9, 2025 | 19.60 | 20.50 | 19.60 | 19.84 | 19.84 | 0.61% | 40,139 |
| Oct 8, 2025 | 19.80 | 19.82 | 19.60 | 19.72 | 19.72 | 0.61% | 8,366 |
| Oct 7, 2025 | 19.56 | 19.98 | 19.34 | 19.60 | 19.60 | -0.10% | 14,800 |
| Oct 6, 2025 | 19.60 | 19.88 | 19.22 | 19.62 | 19.62 | 0.62% | 10,622 |
| Oct 3, 2025 | 19.72 | 19.84 | 19.18 | 19.50 | 19.50 | -0.31% | 16,782 |
| Oct 2, 2025 | 19.22 | 19.70 | 19.02 | 19.56 | 19.56 | 1.56% | 13,022 |
| Oct 1, 2025 | 19.32 | 19.54 | 19.10 | 19.26 | 19.26 | -0.10% | 10,284 |
| Sep 30, 2025 | 18.88 | 19.34 | 18.88 | 19.28 | 19.28 | - | 10,803 |
| Sep 29, 2025 | 18.86 | 19.52 | 18.86 | 19.28 | 19.28 | 2.23% | 14,059 |
| Sep 26, 2025 | 18.98 | 19.10 | 18.78 | 18.86 | 18.86 | -0.74% | 5,644 |
| Sep 25, 2025 | 19.30 | 19.30 | 18.80 | 19.00 | 19.00 | -0.63% | 7,962 |
| Sep 24, 2025 | 18.92 | 19.32 | 18.70 | 19.12 | 19.12 | 1.38% | 14,569 |
| Sep 23, 2025 | 19.78 | 19.78 | 18.84 | 18.86 | 18.86 | -2.28% | 26,808 |
| Sep 22, 2025 | 19.30 | 19.50 | 19.06 | 19.30 | 19.30 | 0.10% | 10,808 |
| Sep 19, 2025 | 19.50 | 19.60 | 19.08 | 19.28 | 19.28 | -1.13% | 18,589 |
| Sep 18, 2025 | 19.52 | 19.78 | 19.14 | 19.50 | 19.50 | -0.10% | 14,292 |
| Sep 17, 2025 | 20.00 | 20.15 | 19.48 | 19.52 | 19.52 | -1.71% | 46,709 |
| Sep 16, 2025 | 20.00 | 20.10 | 19.70 | 19.86 | 19.86 | -0.70% | 14,680 |
| Sep 15, 2025 | 19.20 | 20.15 | 19.12 | 20.00 | 20.00 | 4.17% | 39,841 |
| Sep 12, 2025 | 19.10 | 19.46 | 19.00 | 19.20 | 19.20 | - | 24,985 |
| Sep 11, 2025 | 18.50 | 19.28 | 18.50 | 19.20 | 19.20 | 3.90% | 25,738 |
| Sep 10, 2025 | 18.94 | 18.94 | 18.32 | 18.48 | 18.48 | -1.28% | 8,767 |
| Sep 9, 2025 | 18.64 | 18.80 | 18.42 | 18.72 | 18.72 | -0.43% | 10,619 |
| Sep 8, 2025 | 18.98 | 19.14 | 18.80 | 18.80 | 18.80 | -0.11% | 9,537 |
| Sep 5, 2025 | 18.50 | 19.18 | 18.50 | 18.82 | 18.82 | 1.62% | 12,563 |
| Sep 4, 2025 | 18.60 | 18.74 | 18.50 | 18.52 | 18.52 | -0.64% | 4,145 |
| Sep 3, 2025 | 18.90 | 19.10 | 18.42 | 18.64 | 18.64 | 0.43% | 10,800 |
| Sep 2, 2025 | 18.94 | 19.00 | 18.56 | 18.56 | 18.56 | -2.52% | 19,927 |
| Sep 1, 2025 | 18.40 | 19.26 | 18.40 | 19.04 | 19.04 | 1.82% | 12,985 |
| Aug 29, 2025 | 19.30 | 19.30 | 18.70 | 18.70 | 18.70 | -2.40% | 13,674 |
| Aug 28, 2025 | 19.24 | 19.30 | 19.00 | 19.16 | 19.16 | 0.52% | 9,440 |
| Aug 27, 2025 | 19.12 | 19.36 | 19.04 | 19.06 | 19.06 | -0.31% | 8,376 |
| Aug 26, 2025 | 19.10 | 19.20 | 19.00 | 19.12 | 19.12 | - | 14,100 |
| Aug 25, 2025 | 19.54 | 19.54 | 19.10 | 19.12 | 19.12 | -1.95% | 17,194 |
| Aug 22, 2025 | 19.20 | 19.76 | 19.20 | 19.50 | 19.50 | 1.04% | 17,847 |
| Aug 21, 2025 | 19.40 | 19.52 | 19.04 | 19.30 | 19.30 | - | 19,827 |
| Aug 20, 2025 | 20.75 | 20.75 | 19.00 | 19.30 | 19.30 | -5.85% | 104,044 |
| Aug 19, 2025 | 20.05 | 20.75 | 19.56 | 20.50 | 20.50 | 2.50% | 83,191 |
| Aug 18, 2025 | 18.20 | 20.60 | 18.18 | 20.00 | 20.00 | 10.13% | 127,774 |
| Aug 14, 2025 | 18.24 | 18.44 | 18.06 | 18.16 | 18.16 | -0.11% | 8,806 |
| Aug 13, 2025 | 18.18 | 18.40 | 17.98 | 18.18 | 18.18 | 1.00% | 11,523 |
| Aug 12, 2025 | 17.96 | 18.30 | 17.74 | 18.00 | 18.00 | 0.78% | 9,138 |
| Aug 11, 2025 | 18.32 | 18.32 | 17.60 | 17.86 | 17.86 | -2.51% | 25,151 |
| Aug 8, 2025 | 18.50 | 19.02 | 18.32 | 18.32 | 18.32 | -1.08% | 13,160 |
| Aug 7, 2025 | 19.00 | 19.12 | 18.52 | 18.52 | 18.52 | -2.53% | 21,940 |
| Aug 6, 2025 | 19.24 | 19.44 | 19.00 | 19.00 | 19.00 | -0.42% | 8,506 |
| Aug 5, 2025 | 19.12 | 19.46 | 18.92 | 19.08 | 19.08 | 0.85% | 16,922 |
| Aug 4, 2025 | 19.22 | 19.50 | 18.82 | 18.92 | 18.92 | -0.63% | 25,024 |
| Aug 1, 2025 | 19.96 | 19.96 | 18.90 | 19.04 | 19.04 | -0.42% | 23,113 |
| Jul 31, 2025 | 19.62 | 20.10 | 19.00 | 19.12 | 19.12 | -3.73% | 39,074 |
| Jul 30, 2025 | 20.30 | 20.75 | 19.44 | 19.86 | 19.86 | -1.68% | 47,934 |
| Jul 29, 2025 | 20.60 | 20.70 | 20.10 | 20.20 | 20.20 | -0.98% | 13,959 |
| Jul 28, 2025 | 21.00 | 21.00 | 20.35 | 20.40 | 20.40 | 0.25% | 20,953 |
| Jul 25, 2025 | 21.40 | 21.40 | 20.30 | 20.35 | 20.35 | -3.33% | 40,993 |
| Jul 24, 2025 | 21.25 | 21.60 | 21.05 | 21.05 | 21.05 | -0.94% | 17,334 |
| Jul 23, 2025 | 21.15 | 21.65 | 21.10 | 21.25 | 21.25 | -1.16% | 18,988 |
| Jul 22, 2025 | 21.30 | 21.75 | 21.00 | 21.50 | 21.50 | - | 29,690 |
| Jul 21, 2025 | 21.90 | 22.20 | 21.35 | 21.50 | 21.50 | -1.38% | 43,932 |
| Jul 18, 2025 | 21.15 | 21.95 | 21.15 | 21.80 | 21.80 | 2.11% | 25,350 |